Free Trial

Applied Digital (APLD) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free APLD Stock Alerts
$4.23
+0.04 (+0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesOwnershipSEC Filings

Applied Digital Stock Price Performance

5 Day
Performance
-8.24%
1 Month
Performance
+41.00%
3 Month
Performance
+0.48%
6 Month
Performance
-18.50%
Year-To-Date
Performance
-37.24%
1 Year
Performance
-54.07%
Receive APLD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

APLD Stock Chart for Saturday, June, 1, 2024

APLD Chart by TradingView

Applied Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.19$4.23
+0.95%		$4.38$4.114.05 million shs$519.56 million
05/30/2024$4.33$4.19
-3.23%		$4.41$4.112.28 million shs$514.65 million
05/29/2024$4.62$4.33
-6.28%		$4.65$4.232.90 million shs$531.84 million
05/28/2024$4.61$4.62
+0.22%		$4.65$4.383.79 million shs$567.46 million
05/27/2024$4.61$4.61$4.67$4.193.39 million shs$566.23 million
05/24/2024$4.25$4.61
+8.47%		$4.67$4.193.38 million shs$566.23 million
05/23/2024$4.24$4.25
+0.24%		$4.48$4.193.03 million shs$522.02 million
05/22/2024$4.42$4.24
-4.07%		$4.52$4.221.84 million shs$520.79 million
05/21/2024$4.58$4.42
-3.49%		$4.67$3.933.78 million shs$542.90 million
05/20/2024$4.14$4.58
+10.63%		$4.70$4.145.78 million shs$562.55 million
05/17/2024$3.66$4.14
+13.11%		$4.20$3.694.68 million shs$508.50 million
05/16/2024$3.80$3.66
-3.68%		$3.94$3.622.69 million shs$449.55 million
05/15/2024$3.58$3.80
+6.15%		$3.82$3.584.91 million shs$466.74 million
05/14/2024$3.48$3.58
+2.87%		$3.76$3.424.47 million shs$439.36 million
05/13/2024$3.31$3.48
+5.14%		$3.69$3.363.42 million shs$427.09 million
05/10/2024$3.34$3.31
-0.90%		$3.45$3.224.13 million shs$406.22 million
05/09/2024$3.30$3.34
+1.21%		$3.38$3.262.30 million shs$409.90 million
05/08/2024$3.10$3.30
+6.45%		$3.32$3.023.20 million shs$404.99 million
05/07/2024$3.28$3.10
-5.49%		$3.20$2.993.66 million shs$380.44 million
05/06/2024$3.03$3.28
+8.25%		$3.33$3.042.40 million shs$402.54 million
05/03/2024$2.96$3.03
+2.36%		$3.11$2.981.43 million shs$371.90 million
05/02/2024$3.00$2.96
-1.33%		$3.12$2.922.09 million shs$363.31 million
05/01/2024$2.71$3.00
+10.91%		$3.21$2.645.95 million shs$368.22 million
04/30/2024$2.71$2.71
-0.18%		$2.75$2.681.27 million shs$332.01 million
04/29/2024$2.94$2.71
-7.82%		$3.00$2.643.17 million shs$332.63 million
04/26/2024$3.00$2.94
-2.00%		$3.10$2.853.29 million shs$360.86 million
04/25/2024$2.98$3.00
+0.67%		$3.02$2.812.88 million shs$368.22 million
04/24/2024$2.93$2.98
+1.71%		$3.08$2.895.81 million shs$365.77 million
04/23/2024$2.71$2.93
+8.12%		$2.94$2.704.50 million shs$359.63 million
04/22/2024$2.47$2.71
+9.72%		$2.72$2.472.69 million shs$332.63 million
04/19/2024$2.39$2.47
+3.35%		$2.52$2.373.22 million shs$303.17 million
04/18/2024$2.40$2.39
-0.42%		$2.46$2.362.69 million shs$293.35 million
04/17/2024$2.45$2.40
-2.04%		$2.48$2.392.45 million shs$294.58 million
04/16/2024$2.52$2.45
-2.58%		$2.53$2.394.74 million shs$300.71 million
04/15/2024$2.71$2.52
-7.20%		$2.72$2.494.94 million shs$306.94 million
04/12/2024$3.07$2.71
-11.73%		$3.48$2.6511.09 million shs$330.74 million
04/11/2024$2.99$3.07
+2.68%		$3.07$2.837.71 million shs$374.68 million
04/10/2024$2.85$2.99
+4.91%		$3.07$2.714.02 million shs$364.92 million
04/09/2024$3.13$2.85
-8.80%		$3.11$2.796.32 million shs$347.83 million
04/08/2024$2.98$3.13
+4.87%		$3.15$2.953.91 million shs$381.39 million
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024$3.27$2.98
-8.87%		$3.21$2.954.59 million shs$363.69 million
04/04/2024$3.33$3.27
-1.80%		$3.58$3.262.88 million shs$399.09 million
04/03/2024$3.82$3.33
-12.83%		$3.81$3.315.42 million shs$406.41 million
04/02/2024$4.11$3.82
-7.06%		$4.02$3.744.17 million shs$466.21 million
04/01/2024$4.28$4.11
-3.97%		$4.32$4.033.19 million shs$501.61 million
03/29/2024$4.28$4.28$4.54$4.262.18 million shs$522.35 million
03/28/2024$4.35$4.28
-1.61%		$4.54$4.262.17 million shs$522.35 million
03/27/2024$4.33$4.35
+0.46%		$4.43$4.221.52 million shs$530.90 million
03/26/2024$4.41$4.33
-1.81%		$4.50$4.321.61 million shs$538.22 million
03/25/2024$4.24$4.41
+4.01%		$4.58$4.292.04 million shs$538.22 million
03/22/2024$4.55$4.24
-6.81%		$4.58$4.242.02 million shs$517.47 million
03/21/2024$4.65$4.55
-2.15%		$4.98$4.532.95 million shs$555.31 million
03/20/2024$4.28$4.65
+8.64%		$4.74$4.193.29 million shs$567.51 million
03/19/2024$4.24$4.28
+0.94%		$4.33$4.082.47 million shs$522.35 million
03/18/2024$4.50$4.24
-5.78%		$4.59$4.213.08 million shs$517.47 million
03/15/2024$4.23$4.50
+6.38%		$4.63$4.326.11 million shs$549.20 million
03/14/2024$4.61$4.23
-8.24%		$4.74$4.212.64 million shs$516.25 million
03/13/2024$4.30$4.61
+7.21%		$4.76$4.332.32 million shs$562.63 million
03/12/2024$4.20$4.30
+2.38%		$4.32$4.131.75 million shs$524.79 million
03/11/2024$4.59$4.20
-8.50%		$4.54$4.202.32 million shs$512.59 million
03/08/2024$4.16$4.59
+10.34%		$4.78$4.253.78 million shs$560.19 million
03/07/2024$4.09$4.16
+1.71%		$4.31$4.041.91 million shs$507.71 million
03/06/2024$4.09$4.09$4.25$3.982.03 million shs$499.16 million
03/05/2024$4.11$4.09
-0.49%		$4.19$4.032.07 million shs$499.16 million
03/04/2024$4.21$4.11
-2.38%		$4.44$4.092.86 million shs$501.61 million
03/01/2024$4.15$4.21
+1.45%		$4.21$3.962.63 million shs$513.81 million
02/29/2024$4.39$4.15
-5.47%		$4.52$4.076.74 million shs$506.49 million

Related Companies:
This page (OTCMKTS:APLD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets